Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 26.36 | 27.46 | 25.72 | 27.15 | 13,255,777 | +1.04(+3.98%) |
Sep 27, 2001 | 25.55 | 26.25 | 25.12 | 26.11 | 11,217,123 | +0.96(+3.80%) |
Sep 26, 2001 | 26.32 | 26.43 | 25.16 | 25.16 | 11,833,128 | -0.53(-2.07%) |
Sep 25, 2001 | 26.00 | 26.35 | 25.03 | 25.69 | 16,224,729 | +0.21(+0.81%) |
Sep 24, 2001 | 23.44 | 25.84 | 23.42 | 25.48 | 17,794,066 | +2.05(+8.76%) |
Sep 21, 2001 | 21.79 | 23.72 | 21.44 | 23.43 | 25,956,880 | +0.22(+0.94%) |
Sep 20, 2001 | 23.56 | 24.55 | 22.93 | 23.21 | 22,074,026 | -1.77(-7.08%) |
Sep 19, 2001 | 26.39 | 26.66 | 24.07 | 24.98 | 21,718,470 | -0.98(-3.79%) |
Sep 18, 2001 | 26.18 | 27.02 | 24.94 | 25.96 | 24,617,892 | +0.35(+1.35%) |
Sep 17, 2001 | 25.12 | 26.36 | 24.77 | 25.62 | 35,730,720 | -3.08(-10.73%) |
Sep 10, 2001 | 28.36 | 29.22 | 28.35 | 28.69 | 15,613,528 | -0.28(-0.98%) |
Sep 07, 2001 | 29.86 | 30.77 | 28.30 | 28.98 | 26,991,330 | -1.84(-5.97%) |
Sep 06, 2001 | 32.03 | 32.73 | 30.71 | 30.82 | 11,138,550 | -1.73(-5.31%) |
Sep 05, 2001 | 33.13 | 33.13 | 31.70 | 32.54 | 9,674,212 | -0.59(-1.77%) |
Sep 04, 2001 | 32.42 | 33.97 | 32.42 | 33.13 | 9,150,346 | +0.62(+1.89%) |
Aug 31, 2001 | 32.44 | 33.35 | 32.44 | 32.52 | 8,097,526 | +0.09(+0.28%) |
Aug 30, 2001 | 32.90 | 33.37 | 32.03 | 32.42 | 11,775,470 | -0.84(-2.51%) |
Aug 29, 2001 | 33.72 | 33.79 | 32.98 | 33.26 | 9,243,050 | -0.64(-1.88%) |
Aug 28, 2001 | 34.36 | 34.64 | 33.86 | 33.90 | 7,818,846 | -0.77(-2.22%) |
Aug 27, 2001 | 34.98 | 35.08 | 34.21 | 34.67 | 8,316,710 | -0.67(-1.90%) |
Aug 24, 2001 | 34.15 | 35.35 | 33.90 | 35.34 | 8,496,184 | +1.38(+4.06%) |
Aug 23, 2001 | 34.46 | 34.56 | 33.65 | 33.96 | 6,042,054 | -0.61(-1.76%) |
Aug 22, 2001 | 34.06 | 34.67 | 33.72 | 34.57 | 7,075,937 | +0.53(+1.56%) |
Aug 21, 2001 | 35.35 | 35.35 | 34.04 | 34.04 | 7,436,016 | -1.20(-3.41%) |
Aug 20, 2001 | 34.69 | 35.38 | 34.60 | 35.24 | 8,012,876 | +0.40(+1.16%) |
Aug 17, 2001 | 35.27 | 35.27 | 34.60 | 34.84 | 6,291,905 | -0.47(-1.32%) |
Aug 16, 2001 | 34.50 | 35.36 | 34.50 | 35.30 | 8,303,285 | +0.50(+1.42%) |
Aug 15, 2001 | 35.03 | 35.23 | 34.64 | 34.81 | 8,485,303 | -0.08(-0.22%) |
Aug 14, 2001 | 34.67 | 35.35 | 34.67 | 34.89 | 9,539,818 | +0.85(+2.49%) |
Aug 13, 2001 | 34.29 | 34.42 | 33.54 | 34.04 | 7,704,944 | -0.25(-0.74%) |
Aug 10, 2001 | 34.57 | 34.59 | 33.48 | 34.29 | 5,294,482 | -0.01(-0.04%) |
Aug 09, 2001 | 34.25 | 34.50 | 33.93 | 34.31 | 8,785,038 | +0.42(+1.25%) |
Aug 08, 2001 | 34.67 | 34.99 | 33.79 | 33.88 | 8,186,415 | -0.79(-2.27%) |
Aug 07, 2001 | 34.50 | 35.02 | 34.23 | 34.67 | 6,582,879 | +0.50(+1.47%) |
Aug 06, 2001 | 34.99 | 35.13 | 33.94 | 34.16 | 6,460,780 | -0.60(-1.73%) |
Aug 03, 2001 | 35.35 | 35.35 | 34.39 | 34.77 | 5,564,258 | -0.46(-1.31%) |
Aug 02, 2001 | 35.48 | 35.59 | 34.92 | 35.23 | 6,041,913 | +0.00(+0.00%) |
Aug 01, 2001 | 35.64 | 35.88 | 35.02 | 35.23 | 6,715,294 | -0.42(-1.17%) |
Jul 31, 2001 | 35.31 | 36.02 | 34.87 | 35.64 | 9,893,820 | +0.58(+1.66%) |
Jul 30, 2001 | 35.13 | 35.35 | 34.57 | 35.06 | 5,844,068 | -0.07(-0.20%) |
Jul 27, 2001 | 35.09 | 35.17 | 34.26 | 35.13 | 5,089,712 | +0.11(+0.30%) |
Jul 26, 2001 | 34.67 | 35.11 | 34.46 | 35.03 | 8,564,441 | +0.21(+0.59%) |
Jul 25, 2001 | 33.68 | 34.89 | 33.15 | 34.82 | 8,083,677 | +1.46(+4.39%) |
Jul 24, 2001 | 34.25 | 34.25 | 32.95 | 33.36 | 5,740,623 | -0.59(-1.73%) |
Jul 23, 2001 | 35.13 | 35.30 | 33.94 | 33.94 | 5,253,499 | -1.01(-2.89%) |
Jul 20, 2001 | 35.24 | 35.45 | 34.74 | 34.96 | 5,797,574 | -0.28(-0.80%) |
Jul 19, 2001 | 35.02 | 35.36 | 34.50 | 35.24 | 6,153,554 | +0.40(+1.14%) |
Jul 18, 2001 | 34.67 | 35.31 | 34.30 | 34.84 | 7,144,194 | -0.20(-0.57%) |
Jul 17, 2001 | 34.74 | 35.31 | 34.36 | 35.04 | 6,092,505 | +0.30(+0.86%) |
Jul 16, 2001 | 34.60 | 35.01 | 34.06 | 34.74 | 6,832,729 | +0.28(+0.82%) |
Jul 13, 2001 | 33.97 | 34.67 | 33.42 | 34.46 | 8,235,170 | +0.50(+1.46%) |
Jul 12, 2001 | 32.35 | 34.06 | 32.30 | 33.97 | 9,812,280 | +1.62(+5.01%) |
Jul 11, 2001 | 32.16 | 32.59 | 31.56 | 32.35 | 8,341,017 | +0.50(+1.58%) |
Jul 10, 2001 | 33.26 | 33.42 | 31.81 | 31.84 | 9,562,429 | -0.70(-2.15%) |
Jul 09, 2001 | 32.16 | 32.63 | 31.84 | 32.54 | 5,713,066 | +0.45(+1.39%) |
Jul 06, 2001 | 33.01 | 33.01 | 31.74 | 32.10 | 8,588,465 | -0.92(-2.79%) |
Jul 05, 2001 | 33.36 | 33.53 | 32.73 | 33.02 | 9,034,606 | -0.87(-2.57%) |
Jul 03, 2001 | 34.00 | 34.09 | 33.51 | 33.89 | 3,441,095 | +0.13(+0.40%) |